Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.73 | 44.73 | 44.73 | 0 | +0.31(+0.69%) | |
Mar 28, 2018 | 43.96 | 44.64 | 43.94 | 44.42 | 38,123,620 | +0.60(+1.38%) |
Mar 27, 2018 | 43.92 | 44.27 | 43.62 | 43.82 | 20,389,222 | -0.03(-0.06%) |
Mar 26, 2018 | 43.54 | 43.88 | 43.41 | 43.84 | 14,561,810 | +0.62(+1.44%) |
Mar 23, 2018 | 43.92 | 44.10 | 43.18 | 43.22 | 18,753,090 | -0.54(-1.24%) |
Mar 22, 2018 | 44.00 | 44.35 | 43.73 | 43.76 | 18,338,030 | -0.37(-0.83%) |
Mar 21, 2018 | 44.44 | 44.61 | 44.04 | 44.13 | 20,037,842 | -0.55(-1.24%) |
Mar 20, 2018 | 44.88 | 45.06 | 44.53 | 44.68 | 11,635,866 | -0.13(-0.28%) |
Mar 19, 2018 | 45.22 | 45.30 | 44.65 | 44.81 | 12,608,550 | -0.44(-0.98%) |
Mar 16, 2018 | 45.23 | 45.51 | 45.21 | 45.25 | 11,330,976 | +0.02(+0.03%) |
Mar 15, 2018 | 45.50 | 45.70 | 45.11 | 45.24 | 10,981,513 | -0.32(-0.70%) |
Mar 14, 2018 | 46.13 | 46.14 | 45.46 | 45.56 | 15,997,640 | -0.46(-1.01%) |
Mar 13, 2018 | 46.20 | 46.28 | 45.95 | 46.02 | 14,680,667 | -0.03(-0.07%) |
Mar 12, 2018 | 46.16 | 46.40 | 45.97 | 46.06 | 12,916,992 | -0.08(-0.18%) |
Mar 09, 2018 | 45.97 | 46.15 | 45.80 | 46.14 | 13,592,850 | +0.30(+0.65%) |
Mar 08, 2018 | 45.46 | 45.86 | 45.38 | 45.84 | 12,679,988 | +0.41(+0.91%) |
Mar 07, 2018 | 45.61 | 45.19 | 45.43 | 14,901,783 | -0.41(-0.90%) | |
Mar 06, 2018 | 45.83 | 45.89 | 45.48 | 45.84 | 24,594,958 | +0.03(+0.07%) |
Mar 05, 2018 | 45.17 | 45.86 | 45.17 | 45.81 | 22,317,522 | +0.40(+0.87%) |
Mar 02, 2018 | 44.86 | 45.49 | 44.76 | 45.41 | 30,726,000 | +0.38(+0.84%) |
Mar 01, 2018 | 45.02 | 45.46 | 44.64 | 45.03 | 32,907,144 | -0.10(-0.22%) |
Feb 28, 2018 | 45.88 | 45.90 | 45.13 | 45.13 | 16,242,614 | -0.47(-1.04%) |
Feb 27, 2018 | 46.24 | 46.35 | 45.60 | 45.61 | 11,635,341 | -0.61(-1.32%) |
Feb 26, 2018 | 46.01 | 46.24 | 45.88 | 46.22 | 11,939,672 | +0.29(+0.63%) |
Feb 23, 2018 | 45.58 | 45.94 | 45.42 | 45.93 | 12,213,367 | +0.44(+0.97%) |
Feb 22, 2018 | 45.41 | 45.49 | 12,116,528 | +0.12(+0.26%) | ||
Feb 21, 2018 | 45.99 | 46.07 | 45.35 | 45.37 | 17,995,550 | -0.55(-1.20%) |
Feb 20, 2018 | 46.48 | 46.48 | 45.87 | 45.92 | 19,016,138 | -1.06(-2.27%) |
Feb 16, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.19(+0.40%) | |
Feb 15, 2018 | 46.21 | 46.80 | 46.08 | 46.80 | 17,500,410 | +0.76(+1.65%) |
Feb 14, 2018 | 45.82 | 46.19 | 45.58 | 46.04 | 24,105,358 | -0.03(-0.05%) |
Feb 13, 2018 | 46.18 | 46.06 | 14,191,259 | +0.21(+0.46%) | ||
Feb 12, 2018 | 45.65 | 46.07 | 45.54 | 45.85 | 24,863,350 | +0.46(+1.02%) |
Feb 09, 2018 | 45.64 | 45.72 | 44.50 | 45.39 | 41,312,932 | +0.09(+0.21%) |
Feb 08, 2018 | 46.40 | 46.50 | 45.28 | 45.30 | 38,965,464 | -1.00(-2.15%) |
Feb 07, 2018 | 46.39 | 47.15 | 46.24 | 46.29 | 20,740,298 | -0.20(-0.44%) |
Feb 06, 2018 | 45.24 | 46.59 | 44.99 | 46.50 | 46,007,920 | +0.00(+0.00%) |
Feb 05, 2018 | 47.52 | 47.81 | 45.98 | 46.50 | 46,312,960 | -1.23(-2.57%) |
Feb 02, 2018 | 48.41 | 48.54 | 47.70 | 47.72 | 18,423,572 | -0.93(-1.91%) |
Feb 01, 2018 | 48.68 | 48.87 | 48.53 | 48.65 | 16,678,601 | -0.21(-0.43%) |
Jan 31, 2018 | 49.13 | 49.26 | 48.66 | 48.86 | 16,519,708 | -0.23(-0.46%) |
Jan 30, 2018 | 49.08 | 49.44 | 48.96 | 49.09 | 12,896,260 | -0.33(-0.67%) |
Jan 29, 2018 | 49.70 | 49.82 | 49.39 | 49.42 | 12,733,777 | -0.19(-0.39%) |
Jan 26, 2018 | 49.28 | 49.63 | 49.22 | 49.61 | 7,505,617 | +0.24(+0.48%) |
Jan 25, 2018 | 49.44 | 49.63 | 49.12 | 49.38 | 14,371,232 | +0.03(+0.05%) |
Jan 24, 2018 | 49.38 | 49.41 | 49.12 | 49.35 | 19,647,648 | +0.10(+0.21%) |
Jan 23, 2018 | 49.18 | 49.39 | 49.02 | 49.25 | 12,909,050 | -0.16(-0.33%) |
Jan 22, 2018 | 49.01 | 49.41 | 48.99 | 49.41 | 9,314,820 | +0.37(+0.76%) |
Jan 19, 2018 | 48.68 | 49.09 | 48.62 | 49.04 | 11,789,462 | +0.54(+1.12%) |
Jan 18, 2018 | 48.63 | 48.72 | 48.41 | 48.50 | 14,699,913 | -0.14(-0.30%) |
Jan 17, 2018 | 48.25 | 48.82 | 48.21 | 48.64 | 14,850,567 | +0.55(+1.14%) |
Jan 16, 2018 | 47.97 | 48.24 | 47.94 | 48.09 | 16,338,065 | +0.22(+0.46%) |
Jan 12, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 48.02 | 48.02 | 47.77 | 47.86 | 13,609,451 | -0.07(-0.14%) |
Jan 10, 2018 | 47.92 | 11,435,209 | -0.24(-0.49%) | |||
Jan 09, 2018 | 48.29 | 48.40 | 48.15 | 48.16 | 9,889,868 | -0.07(-0.14%) |
Jan 08, 2018 | 48.04 | 48.27 | 48.02 | 48.23 | 15,254,495 | +0.12(+0.25%) |
Jan 05, 2018 | 47.97 | 48.14 | 47.86 | 48.11 | 18,407,020 | +0.21(+0.44%) |
Jan 04, 2018 | 47.89 | 48.12 | 47.77 | 47.90 | 18,288,002 | +0.14(+0.28%) |
Jan 03, 2018 | 47.86 | 47.93 | 47.72 | 47.76 | 21,240,918 | -0.02(-0.04%) |